Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.62 | 21.00 | 20.61 | 21.00 | 194,271 | +0.33(+1.61%) |
Apr 29, 2003 | 20.70 | 20.88 | 20.63 | 20.66 | 171,627 | -0.03(-0.15%) |
Apr 28, 2003 | 20.43 | 20.74 | 20.43 | 20.70 | 153,824 | +0.21(+1.03%) |
Apr 25, 2003 | 20.78 | 20.92 | 20.36 | 20.48 | 214,573 | -0.38(-1.84%) |
Apr 24, 2003 | 20.86 | 20.94 | 20.62 | 20.87 | 200,362 | -0.03(-0.15%) |
Apr 23, 2003 | 20.96 | 21.05 | 20.88 | 20.90 | 212,699 | -0.01(-0.03%) |
Apr 22, 2003 | 20.40 | 21.06 | 20.34 | 20.91 | 217,384 | +0.51(+2.51%) |
Apr 21, 2003 | 20.19 | 20.49 | 20.19 | 20.39 | 140,394 | +0.11(+0.54%) |
Apr 17, 2003 | 20.16 | 20.30 | 20.04 | 20.29 | 117,906 | +0.17(+0.86%) |
Apr 16, 2003 | 20.26 | 20.48 | 20.07 | 20.11 | 281,413 | -0.14(-0.70%) |
Apr 15, 2003 | 19.87 | 20.34 | 19.87 | 20.25 | 270,169 | +0.38(+1.93%) |
Apr 14, 2003 | 19.60 | 19.87 | 19.56 | 19.87 | 190,992 | +0.28(+1.40%) |
Apr 11, 2003 | 19.69 | 19.80 | 19.53 | 19.59 | 86,828 | +0.04(+0.20%) |
Apr 10, 2003 | 19.35 | 19.61 | 19.33 | 19.56 | 118,374 | +0.20(+1.06%) |
Apr 09, 2003 | 19.56 | 19.68 | 19.24 | 19.35 | 175,375 | -0.18(-0.92%) |
Apr 08, 2003 | 19.67 | 19.68 | 19.49 | 19.53 | 321,391 | -0.13(-0.65%) |
Apr 07, 2003 | 20.01 | 20.15 | 19.66 | 19.66 | 184,121 | -0.10(-0.52%) |
Apr 04, 2003 | 19.82 | 19.90 | 19.73 | 19.76 | 174,126 | +0.00(+0.00%) |
Apr 03, 2003 | 20.14 | 20.14 | 19.68 | 19.76 | 161,008 | -0.26(-1.31%) |
Apr 02, 2003 | 19.85 | 20.06 | 19.79 | 20.02 | 174,907 | +0.38(+1.92%) |
Apr 01, 2003 | 19.53 | 19.68 | 19.41 | 19.65 | 187,400 | +0.19(+0.99%) |
Mar 31, 2003 | 19.66 | 19.74 | 19.40 | 19.45 | 294,999 | -0.27(-1.36%) |
Mar 28, 2003 | 19.76 | 19.91 | 19.70 | 19.72 | 373,551 | -0.03(-0.16%) |
Mar 27, 2003 | 19.79 | 19.91 | 19.72 | 19.75 | 278,445 | -0.08(-0.42%) |
Mar 26, 2003 | 19.88 | 19.90 | 19.79 | 19.84 | 227,691 | -0.12(-0.61%) |
Mar 25, 2003 | 19.69 | 19.97 | 19.66 | 19.96 | 9,135,775 | +0.24(+1.20%) |
Mar 24, 2003 | 19.95 | 19.95 | 19.63 | 19.72 | 147,265 | -0.28(-1.41%) |
Mar 21, 2003 | 19.83 | 20.00 | 19.75 | 20.00 | 265,640 | +0.24(+1.23%) |
Mar 20, 2003 | 19.43 | 19.77 | 19.22 | 19.76 | 206,609 | +0.29(+1.48%) |
Mar 19, 2003 | 19.34 | 19.48 | 19.19 | 19.47 | 249,711 | +0.29(+1.54%) |
Mar 18, 2003 | 19.08 | 19.18 | 18.98 | 19.18 | 350,282 | +0.04(+0.20%) |
Mar 17, 2003 | 19.17 | 19.18 | 18.60 | 19.14 | 601,555 | -0.09(-0.47%) |
Mar 14, 2003 | 19.24 | 19.34 | 19.04 | 19.23 | 239,091 | +0.06(+0.30%) |
Mar 13, 2003 | 18.99 | 19.18 | 18.67 | 19.17 | 227,223 | +0.35(+1.84%) |
Mar 12, 2003 | 19.06 | 19.06 | 18.67 | 18.83 | 242,996 | -0.24(-1.28%) |
Mar 11, 2003 | 19.05 | 19.18 | 18.90 | 19.07 | 219,727 | +0.03(+0.13%) |
Mar 10, 2003 | 19.59 | 19.59 | 19.03 | 19.04 | 174,438 | -0.55(-2.81%) |
Mar 07, 2003 | 19.50 | 19.59 | 19.34 | 19.59 | 171,159 | +0.00(+0.00%) |
Mar 06, 2003 | 19.68 | 19.68 | 19.41 | 19.59 | 95,730 | -0.08(-0.42%) |
Mar 05, 2003 | 19.51 | 19.68 | 19.46 | 19.68 | 195,365 | +0.05(+0.26%) |
Mar 04, 2003 | 19.88 | 19.95 | 19.59 | 19.63 | 226,910 | -0.19(-0.97%) |
Mar 03, 2003 | 19.95 | 20.16 | 19.71 | 19.82 | 153,043 | -0.13(-0.67%) |
Feb 28, 2003 | 19.98 | 20.09 | 19.84 | 19.95 | 136,177 | +0.04(+0.19%) |
Feb 27, 2003 | 19.69 | 19.96 | 19.57 | 19.91 | 151,169 | +0.15(+0.75%) |
Feb 26, 2003 | 20.07 | 20.07 | 19.77 | 19.77 | 181,310 | -0.31(-1.56%) |
Feb 25, 2003 | 19.92 | 20.12 | 19.59 | 20.08 | 236,280 | +0.16(+0.80%) |
Feb 24, 2003 | 20.27 | 20.27 | 19.90 | 19.92 | 240,028 | -0.35(-1.71%) |
Feb 21, 2003 | 19.96 | 20.33 | 19.96 | 20.27 | 208,014 | +0.29(+1.44%) |
Feb 20, 2003 | 19.75 | 20.07 | 19.75 | 19.98 | 248,305 | +0.22(+1.10%) |
Feb 19, 2003 | 19.75 | 19.84 | 19.59 | 19.76 | 247,681 | +0.12(+0.59%) |
Feb 18, 2003 | 19.52 | 19.72 | 19.49 | 19.65 | 293,281 | +0.15(+0.76%) |
Feb 14, 2003 | 19.56 | 19.66 | 19.37 | 19.50 | 523,784 | -0.06(-0.33%) |
Feb 13, 2003 | 19.45 | 19.56 | 19.28 | 19.56 | 281,256 | +0.18(+0.93%) |
Feb 12, 2003 | 19.36 | 19.63 | 19.31 | 19.38 | 307,180 | +0.04(+0.20%) |
Feb 11, 2003 | 19.66 | 19.78 | 19.34 | 19.34 | 175,531 | -0.30(-1.53%) |
Feb 10, 2003 | 19.41 | 19.71 | 19.35 | 19.65 | 204,266 | +0.24(+1.25%) |
Feb 07, 2003 | 19.72 | 19.82 | 19.34 | 19.40 | 274,229 | -0.28(-1.40%) |
Feb 06, 2003 | 19.56 | 19.69 | 19.37 | 19.68 | 162,726 | +0.08(+0.39%) |
Feb 05, 2003 | 19.88 | 20.06 | 19.52 | 19.60 | 133,054 | -0.13(-0.65%) |
Feb 04, 2003 | 19.83 | 19.95 | 19.72 | 19.73 | 318,893 | -0.19(-0.93%) |
Feb 03, 2003 | 19.91 | 20.11 | 19.81 | 19.91 | 235,656 | +0.02(+0.10%) |
Jan 31, 2003 | 19.69 | 19.98 | 19.61 | 19.90 | 266,733 | +0.17(+0.88%) |
Jan 30, 2003 | 19.69 | 19.90 | 19.69 | 19.72 | 208,170 | +0.06(+0.33%) |
Jan 29, 2003 | 19.68 | 19.85 | 19.39 | 19.66 | 92,607 | -0.02(-0.10%) |
Jan 28, 2003 | 19.50 | 19.68 | 19.37 | 19.68 | 206,921 | +0.27(+1.39%) |
Jan 27, 2003 | 19.85 | 19.97 | 19.34 | 19.41 | 184,433 | -0.54(-2.70%) |
Jan 24, 2003 | 20.17 | 20.17 | 19.88 | 19.95 | 280,476 | -0.33(-1.64%) |
Jan 23, 2003 | 20.13 | 20.32 | 19.85 | 20.28 | 170,846 | +0.13(+0.67%) |
Jan 22, 2003 | 20.49 | 20.60 | 19.98 | 20.15 | 228,316 | -0.61(-2.93%) |
Jan 21, 2003 | 21.10 | 21.23 | 20.73 | 20.75 | 126,339 | -0.33(-1.55%) |
Jan 17, 2003 | 20.88 | 21.13 | 20.75 | 21.08 | 173,189 | +0.19(+0.89%) |
Jan 16, 2003 | 21.04 | 21.08 | 20.73 | 20.89 | 176,312 | -0.14(-0.67%) |
Jan 15, 2003 | 21.05 | 21.14 | 20.86 | 21.04 | 220,507 | +0.01(+0.06%) |
Jan 14, 2003 | 21.00 | 21.09 | 20.84 | 21.02 | 254,083 | +0.03(+0.15%) |
Jan 13, 2003 | 21.16 | 21.32 | 20.91 | 20.99 | 267,982 | -0.06(-0.27%) |
Jan 10, 2003 | 21.00 | 21.13 | 20.75 | 21.05 | 318,893 | -0.06(-0.27%) |
Jan 09, 2003 | 21.16 | 21.45 | 21.11 | 21.11 | 332,167 | -0.06(-0.27%) |
Jan 08, 2003 | 21.29 | 21.48 | 21.12 | 21.16 | 95,105 | -0.27(-1.26%) |
Jan 07, 2003 | 21.61 | 21.71 | 21.38 | 21.43 | 116,656 | -0.11(-0.51%) |
Jan 06, 2003 | 21.13 | 21.71 | 21.10 | 21.54 | 307,336 | +0.42(+2.00%) |
Jan 03, 2003 | 21.34 | 21.45 | 21.04 | 21.12 | 140,862 | -0.32(-1.49%) |
Jan 02, 2003 | 21.10 | 21.44 | 20.95 | 21.44 | 103,226 | +0.50(+2.39%) |
Dec 31, 2002 | 20.88 | 21.11 | 20.47 | 20.94 | 159,134 | +0.06(+0.31%) |
Dec 30, 2002 | 20.84 | 20.89 | 20.63 | 20.88 | 158,041 | +0.04(+0.18%) |
Dec 27, 2002 | 21.06 | 21.09 | 20.77 | 20.84 | 110,878 | -0.22(-1.06%) |
Dec 26, 2002 | 21.23 | 21.42 | 21.02 | 21.06 | 82,768 | -0.18(-0.84%) |
Dec 24, 2002 | 21.21 | 21.29 | 21.13 | 21.24 | 55,595 | +0.03(+0.12%) |
Dec 23, 2002 | 21.32 | 21.39 | 21.14 | 21.21 | 126,183 | -0.10(-0.45%) |
Dec 20, 2002 | 21.00 | 21.40 | 20.86 | 21.31 | 321,079 | +0.40(+1.93%) |
Dec 19, 2002 | 20.98 | 21.16 | 20.84 | 20.91 | 213,324 | -0.03(-0.15%) |
Dec 18, 2002 | 21.20 | 21.26 | 20.87 | 20.94 | 170,065 | -0.29(-1.39%) |
Dec 17, 2002 | 21.10 | 21.52 | 21.07 | 21.23 | 270,793 | +0.08(+0.36%) |
Dec 16, 2002 | 20.82 | 21.16 | 20.81 | 21.16 | 135,084 | +0.34(+1.63%) |
Dec 13, 2002 | 20.75 | 21.00 | 20.59 | 20.82 | 195,989 | +0.07(+0.34%) |
Dec 12, 2002 | 21.00 | 21.09 | 20.68 | 20.75 | 125,402 | -0.23(-1.10%) |
Dec 11, 2002 | 20.94 | 21.07 | 20.77 | 20.98 | 160,695 | -0.03(-0.12%) |
Dec 10, 2002 | 20.45 | 21.00 | 20.39 | 21.00 | 177,249 | +0.60(+2.92%) |
Dec 09, 2002 | 20.78 | 20.78 | 20.39 | 20.41 | 126,026 | -0.47(-2.24%) |
Dec 06, 2002 | 20.24 | 20.88 | 20.24 | 20.88 | 207,233 | +0.57(+2.81%) |
Dec 05, 2002 | 20.48 | 20.48 | 20.27 | 20.31 | 156,323 | -0.05(-0.25%) |
Dec 04, 2002 | 20.71 | 20.74 | 20.27 | 20.36 | 352,312 | -0.75(-3.55%) |
Dec 03, 2002 | 21.31 | 21.32 | 21.04 | 21.11 | 165,537 | -0.23(-1.08%) |
Dec 02, 2002 | 21.32 | 21.52 | 21.09 | 21.34 | 268,295 | +0.14(+0.66%) |
Nov 29, 2002 | 21.50 | 21.50 | 21.14 | 21.20 | 135,084 | +0.00(+0.00%) |
Nov 27, 2002 | 20.78 | 21.45 | 20.78 | 21.20 | 210,200 | +0.51(+2.48%) |
Nov 26, 2002 | 20.78 | 21.04 | 20.68 | 20.68 | 183,027 | -0.20(-0.98%) |
Nov 25, 2002 | 20.91 | 21.16 | 20.62 | 20.89 | 280,319 | +0.13(+0.65%) |
Nov 22, 2002 | 20.62 | 21.07 | 20.61 | 20.75 | 236,436 | +0.16(+0.78%) |
Nov 21, 2002 | 20.17 | 21.03 | 20.17 | 20.59 | 270,481 | +0.30(+1.48%) |
Nov 20, 2002 | 20.10 | 20.29 | 19.95 | 20.29 | 496,923 | +0.19(+0.92%) |
Nov 19, 2002 | 20.30 | 20.39 | 19.99 | 20.11 | 249,867 | -0.19(-0.95%) |
Nov 18, 2002 | 21.07 | 21.07 | 20.30 | 20.30 | 226,754 | -0.61(-2.91%) |
Nov 15, 2002 | 20.49 | 21.06 | 20.48 | 20.91 | 326,389 | +0.40(+1.94%) |
Nov 14, 2002 | 19.88 | 20.55 | 19.88 | 20.51 | 214,105 | +0.79(+3.99%) |
Nov 13, 2002 | 20.01 | 20.01 | 19.40 | 19.72 | 259,237 | -0.29(-1.44%) |
Nov 12, 2002 | 19.75 | 20.29 | 19.75 | 20.01 | 240,028 | +0.24(+1.20%) |
Nov 11, 2002 | 20.07 | 20.07 | 19.66 | 19.77 | 236,124 | -0.24(-1.18%) |
Nov 08, 2002 | 20.00 | 20.27 | 19.81 | 20.01 | 328,107 | +0.00(+0.00%) |
Nov 07, 2002 | 20.49 | 20.49 | 19.79 | 20.01 | 470,531 | -0.48(-2.34%) |
Nov 06, 2002 | 21.37 | 21.37 | 20.33 | 20.49 | 452,416 | -0.83(-3.90%) |
Nov 05, 2002 | 21.89 | 21.89 | 21.03 | 21.32 | 648,874 | -0.83(-3.73%) |
Nov 04, 2002 | 22.71 | 22.99 | 21.97 | 22.15 | 460,068 | -0.50(-2.20%) |
Nov 01, 2002 | 22.17 | 22.65 | 21.93 | 22.65 | 254,240 | +0.47(+2.14%) |
Oct 31, 2002 | 22.09 | 22.25 | 21.52 | 22.18 | 429,147 | +0.24(+1.11%) |
Oct 30, 2002 | 22.12 | 22.19 | 21.71 | 21.93 | 470,062 | -0.19(-0.87%) |
Oct 29, 2002 | 22.28 | 22.44 | 21.85 | 22.12 | 295,624 | -0.27(-1.20%) |
Oct 28, 2002 | 22.60 | 22.70 | 22.28 | 22.39 | 442,421 | -0.07(-0.31%) |
Oct 25, 2002 | 22.00 | 22.62 | 22.00 | 22.46 | 233,625 | +0.34(+1.53%) |
Oct 24, 2002 | 22.32 | 22.54 | 22.03 | 22.12 | 371,365 | -0.29(-1.31%) |
Oct 23, 2002 | 22.25 | 22.26 | 21.76 | 22.42 | 114,001 | +0.29(+1.30%) |
Oct 22, 2002 | 22.51 | 22.51 | 21.90 | 22.13 | 135,084 | -0.42(-1.87%) |
Oct 21, 2002 | 22.48 | 22.71 | 22.26 | 22.55 | 206,609 | +0.04(+0.17%) |
Oct 18, 2002 | 22.61 | 22.67 | 22.20 | 22.51 | 161,164 | +0.05(+0.23%) |
Oct 17, 2002 | 22.51 | 22.69 | 22.16 | 22.46 | 124,933 | +0.81(+3.73%) |
Oct 16, 2002 | 21.89 | 22.09 | 21.39 | 21.66 | 288,596 | -0.22(-1.02%) |
Oct 15, 2002 | 22.35 | 22.48 | 21.77 | 21.88 | 640,285 | +0.58(+2.71%) |
Oct 14, 2002 | 20.81 | 21.39 | 20.62 | 21.30 | 186,775 | +0.41(+1.96%) |
Oct 11, 2002 | 20.52 | 21.73 | 20.52 | 20.89 | 319,517 | +0.53(+2.61%) |
Oct 10, 2002 | 19.08 | 20.59 | 19.02 | 20.36 | 265,327 | +1.44(+7.61%) |
Oct 09, 2002 | 20.04 | 20.04 | 18.76 | 18.92 | 702,751 | -1.15(-5.71%) |
Oct 08, 2002 | 19.02 | 20.21 | 19.02 | 20.07 | 314,989 | +1.05(+5.52%) |
Oct 07, 2002 | 19.34 | 19.50 | 18.77 | 19.02 | 463,191 | -0.54(-2.78%) |
Oct 04, 2002 | 20.34 | 20.46 | 18.99 | 19.56 | 649,186 | -0.62(-3.08%) |
Oct 03, 2002 | 21.42 | 21.45 | 20.15 | 20.18 | 353,249 | -1.14(-5.35%) |
Oct 02, 2002 | 22.35 | 22.35 | 21.07 | 21.32 | 203,017 | -1.36(-5.99%) |
Oct 01, 2002 | 21.96 | 22.74 | 21.67 | 22.68 | 327,013 | +0.81(+3.72%) |
Sep 30, 2002 | 21.27 | 21.96 | 20.67 | 21.87 | 252,522 | +0.57(+2.68%) |
Sep 27, 2002 | 21.75 | 21.96 | 21.07 | 21.30 | 171,315 | -0.48(-2.21%) |
Sep 26, 2002 | 21.26 | 21.84 | 21.26 | 21.78 | 221,913 | +0.58(+2.75%) |
Sep 25, 2002 | 20.40 | 21.26 | 20.25 | 21.20 | 703,376 | +1.05(+5.21%) |
Sep 24, 2002 | 20.64 | 20.67 | 20.04 | 20.15 | 277,821 | -0.56(-2.72%) |
Sep 23, 2002 | 20.68 | 20.74 | 20.36 | 20.71 | 122,278 | +0.03(+0.12%) |
Sep 20, 2002 | 20.62 | 20.77 | 20.50 | 20.68 | 235,187 | +0.20(+0.97%) |
Sep 19, 2002 | 21.38 | 21.38 | 20.36 | 20.48 | 532,686 | -1.05(-4.88%) |
Sep 18, 2002 | 22.25 | 22.28 | 21.45 | 21.53 | 464,284 | -1.00(-4.43%) |
Sep 17, 2002 | 23.01 | 23.12 | 22.48 | 22.53 | 140,238 | -0.32(-1.40%) |
Sep 16, 2002 | 22.92 | 22.92 | 22.67 | 22.85 | 193,803 | -0.03(-0.14%) |
Sep 13, 2002 | 22.50 | 23.01 | 22.48 | 22.89 | 245,963 | +0.23(+1.02%) |
Sep 12, 2002 | 23.39 | 23.42 | 22.60 | 22.66 | 183,340 | -0.77(-3.31%) |
Sep 11, 2002 | 23.67 | 23.71 | 23.35 | 23.43 | 58,094 | -0.12(-0.49%) |
Sep 10, 2002 | 23.96 | 24.01 | 23.50 | 23.55 | 293,125 | -0.35(-1.45%) |
Sep 09, 2002 | 23.31 | 24.01 | 23.22 | 23.89 | 168,660 | +0.58(+2.50%) |
Sep 06, 2002 | 23.21 | 23.42 | 23.04 | 23.31 | 251,429 | +0.29(+1.25%) |
Sep 05, 2002 | 23.17 | 23.18 | 22.89 | 23.02 | 143,829 | -0.15(-0.66%) |
Sep 04, 2002 | 23.21 | 23.24 | 22.73 | 23.17 | 279,070 | -0.13(-0.58%) |
Sep 03, 2002 | 23.95 | 23.95 | 23.30 | 23.31 | 146,640 | -0.64(-2.67%) |
Aug 30, 2002 | 24.17 | 24.43 | 23.95 | 23.95 | 99,322 | -0.22(-0.93%) |
Aug 29, 2002 | 23.92 | 24.19 | 23.63 | 24.17 | 157,884 | +0.22(+0.94%) |
Aug 28, 2002 | 24.32 | 24.36 | 23.88 | 23.95 | 233,625 | -0.38(-1.58%) |
Aug 27, 2002 | 24.15 | 24.50 | 24.11 | 24.33 | 149,764 | +0.19(+0.80%) |
Aug 26, 2002 | 24.08 | 24.31 | 23.69 | 24.14 | 237,374 | +0.29(+1.21%) |
Aug 23, 2002 | 24.01 | 24.17 | 23.79 | 23.85 | 251,897 | -0.15(-0.64%) |
Aug 22, 2002 | 24.32 | 24.33 | 23.88 | 24.01 | 189,586 | -0.31(-1.29%) |
Aug 21, 2002 | 24.14 | 24.33 | 23.90 | 24.32 | 281,256 | +0.18(+0.74%) |
Aug 20, 2002 | 24.02 | 24.14 | 23.79 | 24.14 | 324,046 | +0.34(+1.43%) |
Aug 16, 2002 | 23.47 | 24.02 | 23.37 | 23.80 | 254,240 | +0.33(+1.39%) |
Aug 15, 2002 | 23.67 | 23.71 | 22.99 | 23.47 | 405,097 | -0.17(-0.70%) |
Aug 14, 2002 | 22.68 | 23.69 | 22.67 | 23.64 | 336,383 | +0.97(+4.29%) |
Aug 13, 2002 | 23.50 | 23.63 | 22.36 | 22.67 | 368,242 | -0.87(-3.70%) |
Aug 12, 2002 | 23.42 | 23.68 | 22.83 | 23.54 | 143,361 | +0.70(+3.06%) |
Aug 07, 2002 | 22.81 | 22.98 | 22.54 | 22.84 | 244,089 | +0.19(+0.85%) |
Aug 06, 2002 | 22.11 | 22.73 | 22.11 | 22.65 | 292,813 | +0.66(+3.00%) |
Aug 05, 2002 | 22.54 | 22.54 | 21.91 | 21.99 | 642,471 | -0.39(-1.75%) |
Aug 02, 2002 | 22.83 | 22.96 | 21.68 | 22.38 | 392,916 | -0.42(-1.83%) |
Aug 01, 2002 | 23.44 | 23.56 | 22.80 | 22.80 | 609,051 | -0.64(-2.73%) |
Jul 31, 2002 | 22.86 | 23.55 | 22.70 | 23.44 | 236,749 | +0.58(+2.52%) |
Jul 30, 2002 | 23.08 | 23.33 | 22.54 | 22.86 | 372,458 | -0.32(-1.38%) |
Jul 29, 2002 | 22.09 | 23.24 | 22.09 | 23.18 | 435,550 | +1.54(+7.10%) |
Jul 26, 2002 | 21.52 | 21.91 | 21.34 | 21.64 | 498,329 | +0.19(+0.90%) |
Jul 25, 2002 | 20.49 | 21.61 | 20.14 | 21.45 | 698,847 | +0.96(+4.69%) |
Jul 24, 2002 | 18.67 | 20.49 | 18.12 | 20.49 | 857,357 | +1.66(+8.84%) |
Jul 23, 2002 | 19.08 | 19.13 | 18.41 | 18.83 | 427,585 | -0.54(-2.81%) |
Jul 22, 2002 | 20.54 | 20.54 | 19.12 | 19.37 | 523,940 | -1.17(-5.67%) |
Jul 19, 2002 | 20.94 | 20.94 | 19.95 | 20.54 | 395,883 | -0.70(-3.29%) |
Jul 17, 2002 | 21.58 | 21.66 | 21.13 | 21.23 | 240,185 | -0.28(-1.28%) |
Jul 12, 2002 | 21.73 | 21.89 | 21.45 | 21.51 | 79,957 | -0.22(-1.00%) |
Jul 11, 2002 | 22.04 | 22.09 | 21.57 | 21.73 | 160,071 | -0.33(-1.51%) |
Jul 10, 2002 | 22.19 | 22.46 | 21.94 | 22.06 | 149,920 | -0.03(-0.14%) |
Jul 09, 2002 | 22.67 | 22.67 | 22.09 | 22.09 | 225,661 | -0.51(-2.27%) |
Jul 08, 2002 | 22.48 | 22.60 | 22.48 | 22.60 | 115,407 | +0.11(+0.48%) |
Jul 05, 2002 | 22.05 | 22.54 | 22.05 | 22.50 | 80,113 | +0.51(+2.30%) |
Jul 04, 2002 | 22.32 | 22.36 | 21.78 | 21.99 | 215,042 | +0.00(+0.00%) |
Jul 03, 2002 | 22.32 | 22.36 | 21.78 | 21.99 | 215,042 | -0.34(-1.52%) |
Jul 02, 2002 | 22.61 | 22.73 | 22.29 | 22.33 | 150,076 | -0.40(-1.75%) |
Jul 01, 2002 | 22.99 | 23.00 | 22.61 | 22.73 | 202,080 | -0.29(-1.28%) |
Jun 28, 2002 | 22.67 | 23.02 | 22.67 | 23.02 | 267,045 | +0.26(+1.13%) |
Jun 27, 2002 | 22.09 | 22.80 | 22.09 | 22.76 | 387,138 | +0.81(+3.71%) |
Jun 26, 2002 | 22.07 | 22.10 | 21.51 | 21.95 | 327,794 | -0.48(-2.14%) |
Jun 25, 2002 | 22.35 | 22.74 | 22.34 | 22.43 | 370,272 | -0.36(-1.60%) |
Jun 21, 2002 | 22.80 | 22.99 | 22.60 | 22.80 | 1,054,127 | +0.00(+0.00%) |
Jun 20, 2002 | 23.05 | 23.14 | 22.71 | 22.80 | 425,243 | -0.35(-1.49%) |
Jun 19, 2002 | 23.37 | 23.47 | 23.14 | 23.14 | 204,735 | -0.29(-1.23%) |
Jun 18, 2002 | 23.21 | 23.50 | 23.18 | 23.43 | 141,331 | +0.22(+0.94%) |
Jun 17, 2002 | 22.73 | 23.21 | 22.73 | 23.21 | 249,242 | +0.40(+1.74%) |
Jun 14, 2002 | 22.80 | 22.83 | 22.43 | 22.82 | 411,344 | -0.44(-1.90%) |
Jun 12, 2002 | 23.37 | 23.37 | 23.17 | 23.26 | 249,398 | -0.18(-0.77%) |
Jun 11, 2002 | 23.63 | 23.78 | 23.44 | 23.44 | 200,206 | -0.13(-0.54%) |
Jun 10, 2002 | 23.65 | 23.75 | 23.50 | 23.56 | 184,121 | -0.02(-0.08%) |
Jun 07, 2002 | 23.44 | 23.66 | 23.21 | 23.58 | 114,470 | +0.09(+0.38%) |
Jun 06, 2002 | 23.82 | 23.82 | 23.37 | 23.49 | 197,551 | -0.42(-1.77%) |
Jun 05, 2002 | 24.02 | 24.15 | 23.69 | 23.92 | 192,241 | -0.79(-3.21%) |
May 31, 2002 | 24.60 | 24.96 | 24.51 | 24.71 | 175,687 | +0.12(+0.47%) |
May 28, 2002 | 24.86 | 24.93 | 24.56 | 24.60 | 359,809 | -0.20(-0.80%) |
May 27, 2002 | 24.63 | 24.93 | 24.63 | 24.79 | 232,845 | +0.00(+0.00%) |
May 24, 2002 | 24.63 | 24.93 | 24.63 | 24.79 | 228,940 | +0.13(+0.55%) |
May 23, 2002 | 24.56 | 24.67 | 24.46 | 24.66 | 250,960 | +0.10(+0.42%) |
May 22, 2002 | 24.72 | 24.76 | 24.52 | 24.56 | 194,271 | -0.17(-0.67%) |
May 21, 2002 | 25.04 | 25.06 | 24.67 | 24.72 | 334,509 | -0.20(-0.80%) |
May 20, 2002 | 25.56 | 25.56 | 24.87 | 24.92 | 230,971 | -0.63(-2.48%) |
May 17, 2002 | 25.67 | 25.89 | 25.42 | 25.56 | 78,083 | -0.08(-0.32%) |
May 16, 2002 | 25.65 | 25.68 | 25.52 | 25.64 | 299,528 | +0.10(+0.40%) |
May 15, 2002 | 25.17 | 25.61 | 25.17 | 25.54 | 154,917 | +0.31(+1.24%) |
May 14, 2002 | 25.18 | 25.38 | 25.17 | 25.22 | 256,270 | +0.12(+0.48%) |
May 13, 2002 | 24.76 | 25.20 | 24.76 | 25.10 | 159,290 | +0.34(+1.37%) |
May 10, 2002 | 24.52 | 24.90 | 24.52 | 24.76 | 246,587 | +0.20(+0.83%) |
May 09, 2002 | 24.76 | 24.88 | 24.33 | 24.56 | 385,888 | -0.20(-0.80%) |
May 08, 2002 | 25.28 | 25.28 | 24.69 | 24.76 | 245,026 | -0.40(-1.58%) |
May 07, 2002 | 25.10 | 25.49 | 25.07 | 25.15 | 346,222 | -0.01(-0.05%) |
May 06, 2002 | 25.61 | 26.09 | 25.07 | 25.17 | 310,147 | -0.45(-1.75%) |
May 03, 2002 | 25.01 | 25.72 | 24.97 | 25.61 | 275,947 | +0.74(+2.96%) |
May 02, 2002 | 24.56 | 25.04 | 24.47 | 24.88 | 269,232 | +0.35(+1.41%) |